Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 29.61 | 29.61 | 29.52 | 29.52 | 954 | -0.14(-0.47%) |
Jun 24, 2024 | 29.57 | 29.75 | 29.57 | 29.66 | 4,643 | +0.23(+0.78%) |
Jun 21, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 335 | -0.14(-0.48%) |
Jun 20, 2024 | 29.45 | 29.57 | 29.42 | 29.57 | 2,359 | +0.14(+0.49%) |
Jun 18, 2024 | 29.53 | 29.53 | 29.43 | 29.43 | 2,546 | -0.06(-0.21%) |
Jun 17, 2024 | 29.19 | 29.50 | 29.19 | 29.49 | 1,816 | +0.18(+0.62%) |
Jun 14, 2024 | 29.26 | 29.31 | 29.25 | 29.31 | 1,353 | -0.17(-0.58%) |
Jun 13, 2024 | 29.84 | 29.84 | 29.38 | 29.48 | 2,556 | -0.48(-1.59%) |
Jun 12, 2024 | 30.22 | 30.23 | 29.95 | 29.95 | 702 | +0.39(+1.31%) |
Jun 11, 2024 | 29.53 | 29.61 | 29.53 | 29.57 | 2,131 | -0.32(-1.08%) |
Jun 10, 2024 | 29.71 | 29.89 | 29.71 | 29.89 | 12,769 | +0.06(+0.21%) |
Jun 07, 2024 | 30.01 | 30.05 | 29.83 | 29.83 | 798 | -0.21(-0.70%) |
Jun 06, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 144 | +0.02(+0.06%) |
Jun 05, 2024 | 29.89 | 30.03 | 29.88 | 30.02 | 3,319 | +0.24(+0.79%) |
Jun 04, 2024 | 29.74 | 29.78 | 29.74 | 29.78 | 495 | -0.03(-0.11%) |
Jun 03, 2024 | 29.83 | 29.83 | 29.56 | 29.82 | 1,177 | +0.07(+0.23%) |
May 31, 2024 | 29.63 | 29.75 | 29.62 | 29.75 | 1,409 | -0.00(-0.01%) |
May 30, 2024 | 29.95 | 29.95 | 29.75 | 29.75 | 4,236 | +0.08(+0.28%) |
May 29, 2024 | 29.74 | 29.77 | 29.67 | 29.67 | 1,621 | -0.42(-1.39%) |
May 28, 2024 | 30.20 | 30.21 | 30.08 | 30.08 | 4,656 | -0.20(-0.67%) |
May 24, 2024 | 30.10 | 30.29 | 30.10 | 30.29 | 2,479 | +0.44(+1.46%) |
May 23, 2024 | 30.09 | 30.14 | 29.82 | 29.85 | 4,533 | -0.39(-1.28%) |
May 22, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 51 | -0.18(-0.59%) |
May 21, 2024 | 30.35 | 30.42 | 30.35 | 30.42 | 268 | -0.14(-0.47%) |
May 20, 2024 | 30.38 | 30.56 | 30.38 | 30.56 | 3,529 | +0.15(+0.50%) |
May 17, 2024 | 30.40 | 30.41 | 30.29 | 30.41 | 1,940 | +0.09(+0.30%) |
May 16, 2024 | 30.35 | 30.40 | 30.32 | 30.32 | 1,223 | -0.07(-0.23%) |
May 15, 2024 | 30.19 | 30.39 | 30.19 | 30.39 | 1,121 | +0.20(+0.66%) |
May 14, 2024 | 30.20 | 30.22 | 30.11 | 30.19 | 1,798 | +0.20(+0.66%) |
May 13, 2024 | 30.10 | 30.10 | 29.99 | 29.99 | 1,910 | -0.07(-0.25%) |
May 10, 2024 | 30.21 | 30.21 | 30.07 | 30.07 | 657 | -0.09(-0.30%) |
May 09, 2024 | 30.00 | 30.16 | 29.99 | 30.16 | 2,018 | +0.15(+0.51%) |
May 08, 2024 | 29.86 | 30.00 | 29.85 | 30.00 | 1,418 | -0.12(-0.40%) |
May 07, 2024 | 30.12 | 30.17 | 30.12 | 30.12 | 2,407 | +0.11(+0.36%) |
May 06, 2024 | 29.80 | 30.01 | 29.80 | 30.01 | 1,594 | +0.52(+1.75%) |
May 03, 2024 | 29.53 | 29.57 | 29.50 | 29.50 | 1,926 | +0.16(+0.56%) |
May 02, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 546 | +0.38(+1.33%) |
May 01, 2024 | 28.90 | 29.35 | 28.90 | 28.95 | 2,472 | -0.12(-0.41%) |
Apr 30, 2024 | 29.54 | 29.54 | 29.07 | 29.07 | 3,547 | -0.47(-1.58%) |
Apr 29, 2024 | 29.61 | 29.71 | 29.51 | 29.54 | 7,083 | -0.11(-0.37%) |
Apr 26, 2024 | 29.47 | 29.71 | 29.47 | 29.65 | 1,186 | +0.08(+0.27%) |
Apr 25, 2024 | 29.49 | 29.57 | 29.42 | 29.57 | 2,578 | -0.44(-1.47%) |
Apr 24, 2024 | 29.98 | 30.07 | 29.96 | 30.01 | 2,200 | -0.20(-0.66%) |
Apr 23, 2024 | 29.82 | 30.21 | 29.82 | 30.21 | 1,242 | +0.42(+1.42%) |
Apr 22, 2024 | 29.61 | 29.79 | 29.61 | 29.79 | 1,128 | +0.35(+1.19%) |
Apr 19, 2024 | 29.38 | 29.43 | 29.38 | 29.43 | 810 | -0.04(-0.15%) |
Apr 18, 2024 | 29.59 | 29.85 | 29.48 | 29.48 | 1,059 | -0.13(-0.44%) |
Apr 17, 2024 | 29.75 | 29.75 | 29.61 | 29.61 | 590 | +0.01(+0.03%) |
Apr 16, 2024 | 29.81 | 29.81 | 29.57 | 29.60 | 3,741 | -0.33(-1.09%) |
Apr 15, 2024 | 30.62 | 30.62 | 29.85 | 29.93 | 3,627 | -0.47(-1.54%) |
Apr 12, 2024 | 30.80 | 30.80 | 30.34 | 30.39 | 2,993 | -0.67(-2.15%) |
Apr 11, 2024 | 30.98 | 31.12 | 30.75 | 31.06 | 2,200 | +0.07(+0.22%) |
Apr 10, 2024 | 31.06 | 31.06 | 30.87 | 30.99 | 1,841 | -0.53(-1.67%) |
Apr 09, 2024 | 31.59 | 31.59 | 31.38 | 31.52 | 1,276 | -0.07(-0.22%) |
Apr 08, 2024 | 31.32 | 31.68 | 31.32 | 31.59 | 4,714 | +0.30(+0.95%) |
Apr 05, 2024 | 31.25 | 31.35 | 31.25 | 31.29 | 2,461 | -0.11(-0.35%) |
Apr 04, 2024 | 31.86 | 31.86 | 31.20 | 31.40 | 1,550 | -0.20(-0.63%) |
Apr 03, 2024 | 31.63 | 31.63 | 31.59 | 31.60 | 2,516 | +0.21(+0.67%) |
Apr 02, 2024 | 31.31 | 31.39 | 31.20 | 31.39 | 3,202 | -0.37(-1.16%) |